Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Venzee Technologies Inc (OP: VENZF )

0.1700 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0223 0.0243 0.0223 0.0243 158,980 -0.01(-24.30%)
May 27, 2022 0.0321 0.0321 0.0321 0.0321 25,000 +0.00(+0.31%)
May 26, 2022 0.0320 0.0320 0.0320 0.0320 18,000 +0.00(+15.11%)
May 25, 2022 0.0230 0.0278 0.0230 0.0278 174,900 +0.00(+20.87%)
May 24, 2022 0.0230 0.0230 0.0227 0.0230 87,600 +0.00(+7.48%)
May 23, 2022 0.0214 0.0214 0.0214 0.0214 8,500 -0.00(-6.96%)
May 20, 2022 0.0230 0.0230 0.0230 0.0230 20,000 +0.00(+0.00%)
May 19, 2022 0.0215 0.0230 0.0200 0.0230 126,000 +0.00(+17.95%)
May 18, 2022 0.0195 0.0195 0.0195 0.0195 20,030 -0.00(-0.51%)
May 17, 2022 0.0196 0.0196 0.0196 0.0196 990 +0.00(+1.03%)
May 16, 2022 0.0192 0.0194 0.0190 0.0194 501,660 +0.00(+0.00%)
May 13, 2022 0.0194 0.0200 0.0182 0.0194 50,301 -0.00(-1.52%)
May 12, 2022 0.0200 0.0200 0.0197 0.0197 31,100 -0.00(-6.19%)
May 11, 2022 0.0232 0.0232 0.0210 0.0210 239,540 -0.00(-16.00%)
May 10, 2022 0.0246 0.0276 0.0246 0.0250 51,000 -0.00(-7.41%)
May 09, 2022 0.0256 0.0273 0.0256 0.0270 82,767 +0.00(+15.88%)
May 06, 2022 0.0200 0.0278 0.0200 0.0233 57,012 -0.00(-14.96%)
May 05, 2022 0.0310 0.0310 0.0250 0.0274 180,920 -0.01(-24.31%)
May 04, 2022 0.0320 0.0362 0.0320 0.0362 209,356 +0.00(+6.78%)
May 03, 2022 0.0378 0.0378 0.0339 0.0339 99,980 -0.01(-21.89%)
May 02, 2022 0.0418 0.0434 0.0362 0.0434 5,300 +0.00(+0.46%)
Apr 29, 2022 0.0392 0.0445 0.0370 0.0432 94,990 +0.01(+16.76%)
Apr 28, 2022 0.0370 0.0400 0.0370 0.0370 41,139 -0.00(-7.04%)
Apr 27, 2022 0.0428 0.0428 0.0398 0.0398 41,990 -0.00(-4.78%)
Apr 26, 2022 0.0406 0.0418 0.0400 0.0418 16,000 -0.00(-9.72%)
Apr 25, 2022 0.0385 0.0463 0.0385 0.0463 16,000 +0.00(+1.54%)
Apr 22, 2022 0.0530 0.0530 0.0433 0.0456 67,730 +0.00(+0.66%)
Apr 21, 2022 0.0484 0.0484 0.0453 0.0453 20,450 +0.00(+4.62%)
Apr 20, 2022 0.0480 0.0480 0.0433 0.0433 132,000 -0.00(-4.84%)
Apr 19, 2022 0.0483 0.0483 0.0455 0.0455 35,100 -0.00(-9.00%)
Apr 18, 2022 0.0480 0.0500 0.0480 0.0500 90,980 -0.00(-7.58%)
Apr 13, 2022 0.0541 0 +0.00(+0.56%)
Apr 12, 2022 0.0599 0.0600 0.0515 0.0538 58,500 -0.01(-9.27%)
Apr 11, 2022 0.0593 0.0593 0.0578 0.0593 7,000 +0.00(+8.21%)
Apr 08, 2022 0.0548 0.0548 0.0548 0.0548 4,738 -0.01(-9.42%)
Apr 07, 2022 0.0556 0.0605 0.0549 0.0605 21,232 +0.00(+2.37%)
Apr 06, 2022 0.0591 0.0591 0.0580 0.0591 7,990 +0.00(+5.54%)
Apr 05, 2022 0.0524 0.0562 0.0510 0.0560 26,600 +0.00(+6.46%)
Apr 04, 2022 0.0625 0.0625 0.0526 0.0526 246,025 -0.01(-18.58%)
Apr 01, 2022 0.0599 0.0646 0.0599 0.0646 41,250 -0.00(-0.46%)
Mar 31, 2022 0.0598 0.0652 0.0598 0.0649 355,990 -0.01(-11.22%)
Mar 30, 2022 0.0730 0.0734 0.0730 0.0731 32,100 +0.00(+2.24%)
Mar 29, 2022 0.0715 0.0715 0.0715 0.0715 11,305 +0.00(+0.56%)
Mar 28, 2022 0.0708 0.0786 0.0708 0.0711 24,097 +0.00(+0.99%)
Mar 25, 2022 0.0800 0.0800 0.0680 0.0704 134,762 -0.01(-15.99%)
Mar 24, 2022 0.0855 0.0861 0.0820 0.0838 22,000 +0.00(+2.82%)
Mar 23, 2022 0.0807 0.0851 0.0794 0.0815 69,650 +0.00(+0.74%)
Mar 22, 2022 0.0890 0.0890 0.0739 0.0809 4,150 +0.00(+1.76%)
Mar 21, 2022 0.0850 0.0850 0.0708 0.0795 35,250 +0.00(+3.79%)
Mar 18, 2022 0.0780 0.0780 0.0766 0.0766 43,210 +0.00(+0.39%)
Mar 17, 2022 0.0712 0.0763 0.0700 0.0763 91,122 +0.01(+7.92%)
Mar 16, 2022 0.0778 0.0778 0.0646 0.0707 42,834 -0.00(-2.35%)
Mar 15, 2022 0.0724 0.0729 0.0676 0.0724 39,172 +0.00(+1.40%)
Mar 14, 2022 0.0705 0.0750 0.0510 0.0714 381,228 +0.00(+6.89%)
Mar 11, 2022 0.0720 0.0720 0.0668 0.0668 127,516 -0.01(-8.24%)
Mar 10, 2022 0.0700 0.0774 0.0694 0.0728 58,225 -0.00(-2.93%)
Mar 09, 2022 0.0818 0.0880 0.0750 0.0750 34,400 -0.01(-6.25%)
Mar 08, 2022 0.0818 0.0818 0.0770 0.0800 70,989 -0.00(-1.96%)
Mar 07, 2022 0.0879 0.0960 0.0816 0.0816 134,650 -0.01(-9.33%)
Mar 04, 2022 0.0900 0.0914 0.0887 0.0900 216,299 -0.00(-1.53%)
Mar 03, 2022 0.0870 0.0928 0.0852 0.0914 54,200 +0.00(+2.93%)
Mar 02, 2022 0.0919 0.0919 0.0883 0.0888 137,901 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.